CTCP Thủy điện Cần Đơn (sjd)

14
-0.20
(-1.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.15 1.07% 1,147,500 11,700 0.2
13.95
14.20
14
2 tháng
(2025-12-01) 		0.10 0.71% 1,949,900 16,600 0.2
13.95
14.20
14
3 tháng
(2025-10-30) 		0 0% 3,354,300 53,600 0.8
13.95
14.20
14
6 tháng
(2025-08-01) 		0.52 3.78% 14,399,400 -62,100 -1.5
13.64
14.62
14
12 tháng
(2025-02-03) 		1.37 10.68% 28,706,200 648,231 8.9
12.25
14.62
14
24 tháng
(2024-02-15) 		2.15 17.87% 64,318,000 -3,248,251 -54.2
11.65
14.62
14
36 tháng
(2023-02-13) 		3.14 28.44% 87,808,500 -5,039,661 -80.8
10.46
14.62
14
60 tháng
(2021-02-23) 		2.34 19.71% 161,824,000 -10,565,426 -201.0
10.06
15.57
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
12.76
 352,900 12.94 13.53 12.76 41,000 100,000 -1.1
31/08/2021
12.94
 792,700 12.11 12.94 12.14 0 11,100 -0.2
30/08/2021
12.11
 179,600 12.00 12.17 12.00 2,800 2,900 -0.0
27/08/2021
12.00
 67,100 12.00 12.07 11.90 0 0 0
26/08/2021
12.00
 21,900 11.97 12.04 11.93 0 0 0
25/08/2021
11.97
 53,400 11.90 12.00 11.86 0 1,000 -0.0
24/08/2021
11.90
 36,600 11.97 12.07 11.90 1,900 0 0.0
23/08/2021
11.97
 92,900 12.00 12.04 11.90 0 0 0
20/08/2021
12.00
 164,800 12.07 12.07 11.93 0 0 0
19/08/2021
12.07
 76,200 12.11 12.11 11.93 3,000 0 0.1
18/08/2021
12.11
 37,400 12.11 12.11 12.07 4,200 0 0.1
17/08/2021
12.11
 19,100 12.14 12.14 12.04 0 0 0
16/08/2021
12.14
 76,700 12.04 12.17 12.11 0 1,100 -0.0
13/08/2021
12.04
 53,800 11.93 12.04 11.93 2,100 600 0
12/08/2021
11.93
 23,500 11.93 12.07 11.93 200 0 0.0
11/08/2021
11.93
 145,200 12.11 12.17 11.93 0 0 0
10/08/2021
12.11
 52,500 12.11 12.14 12.07 0 20,100 -0.3
09/08/2021
12.11
 74,100 12.07 12.14 12.07 0 0 0
06/08/2021
12.07
 81,900 11.93 12.14 11.93 14,900 10,000 0.1
05/08/2021
11.93
 25,000 11.97 11.97 11.90 0 10,000 -0.2
04/08/2021
11.97
 22,300 11.93 12.14 11.93 0 0 0
03/08/2021
11.93
 43,200 11.93 12.00 11.90 0 10,000 -0.2
02/08/2021
11.93
 7,800 11.86 11.93 11.90 0 0 0
30/07/2021
11.86
 48,800 11.86 11.93 11.79 0 37,900 -0.6
29/07/2021
11.86
 20,700 11.83 11.93 11.86 0 0 0
28/07/2021
11.83
 17,600 11.83 11.90 11.83 0 0 0
27/07/2021
11.83
 8,400 11.83 11.83 11.83 0 0 0
26/07/2021
11.83
 35,100 11.86 11.86 11.79 100 0 0.0
23/07/2021
11.86
 16,000 11.86 11.86 11.79 1,000 0 0.0
22/07/2021
11.86
 36,300 11.90 11.93 11.83 400 0 0.0
21/07/2021
11.90
 121,800 11.79 11.90 11.79 7,000 0 0.1
20/07/2021
11.79
 56,400 11.79 11.86 11.76 5,500 300 0.1
19/07/2021
11.79
 183,300 11.97 12.00 11.76 1,200 0 0.0
16/07/2021
11.97
 47,800 11.93 11.97 11.90 0 0 0
15/07/2021
11.93
 9,200 11.90 12.04 11.93 0 0 0
14/07/2021
11.90
 76,400 11.97 12.00 11.86 20,000 0 0.3
13/07/2021
11.97
 63,500 11.90 12.00 11.79 0 0 0
12/07/2021
11.90
 133,000 12.04 12.04 11.79 0 0 0
09/07/2021
12.04
 82,200 12.00 12.11 11.97 50,000 0 0.9
08/07/2021
12.00
 20,800 12.00 12.00 11.93 0 0 0
07/07/2021
12.00
 42,700 12.11 12.11 11.86 1,000 0 0.0
06/07/2021
12.11
 31,600 12.07 12.14 12.04 0 0 0
05/07/2021
12.07
 81,900 12.11 12.17 12.07 0 0 0
02/07/2021
12.11
 29,900 12.17 12.17 12.11 0 0 0
01/07/2021
12.17
 35,500 12.14 12.17 12.11 0 100 -0.0
30/06/2021
12.14
 49,700 12.07 12.14 12.07 0 0 0
29/06/2021
12.07
 23,700 12.14 12.28 12.07 0 0 0
28/06/2021
12.14
 19,200 12.14 12.14 12.07 0 0 0
25/06/2021
12.14
 42,400 12.21 12.21 12.07 0 0 0
24/06/2021
12.21
 64,800 12.07 12.69 12.04 0 0 0
23/06/2021
12.07
 49,700 12.14 12.21 12.07 30,200 0 0.5
22/06/2021
12.14
 46,100 12.14 12.28 12.14 0 0 0
21/06/2021
12.14
 45,500 12.07 12.14 12.00 6,400 0 0.1
18/06/2021
12.07
 78,100 12.00 12.14 11.93 45,000 2,800 0.7
17/06/2021
12.00
 16,900 11.97 12.04 11.90 100 0 0.0
16/06/2021
11.97
 55,100 11.93 12.00 11.86 25,000 0 0.4
15/06/2021
11.93
 22,600 11.93 11.97 11.86 0 0 0
14/06/2021
11.93
 38,900 11.90 12.00 11.93 20,000 0 0.3
11/06/2021
11.90
 29,100 11.86 11.93 11.90 0 0 0
10/06/2021
11.86
 31,100 11.86 11.86 11.79 0 0 0
09/06/2021
11.86
 45,900 11.86 11.86 11.83 2,900 0 0.0
08/06/2021
11.86
 39,800 11.86 11.86 11.86 200 0 0.0
07/06/2021
11.86
 97,200 11.93 11.97 11.79 0 80,000 -1.4
04/06/2021
11.93
 85,200 11.86 11.93 11.86 0 58,100 -1.0
03/06/2021
11.86
 88,200 11.86 11.93 11.86 0 0 0
02/06/2021
11.86
 14,500 11.90 11.93 11.83 100 0 0.0
01/06/2021
11.90
 18,800 11.79 11.90 11.79 0 0 0
31/05/2021
11.79
 80,400 11.93 11.93 11.76 0 57,400 -1.0
28/05/2021
11.93
 20,100 11.79 11.93 11.86 0 0 0
27/05/2021
11.79
 29,800 11.90 11.93 11.79 2,500 5,000 -0.0
26/05/2021
11.90
 103,900 11.90 11.90 11.79 500 99,900 -1.7
25/05/2021
11.90
 35,300 11.79 12.00 11.79 11,100 0 0.2
24/05/2021
11.79
 51,800 11.83 11.86 11.79 500 0 0.0
21/05/2021
11.83
 18,600 11.79 11.86 11.79 0 12,800 -0.2
20/05/2021
11.79
 42,000 11.76 11.79 11.72 0 0 0
19/05/2021
11.76
 81,800 11.79 11.86 11.72 400 600 -0.0
18/05/2021
11.79
 119,800 11.93 11.93 11.79 0 14,200 -0.2
17/05/2021
11.93
 28,900 12.00 12.00 11.86 600 0 0.0
14/05/2021
12.00
 10,700 12.00 12.00 11.93 0 200 -0.0
13/05/2021
12.00
 36,100 12.00 12.00 11.93 2,300 0 0.0
12/05/2021
12.00
 24,700 12.00 12.04 11.93 0 20,000 -0.3
11/05/2021
12.00
 5,000 11.90 12.14 11.90 400 1,200 -0.0
10/05/2021
11.90
 50,600 11.93 12.00 11.86 200 31,800 -0.5
07/05/2021
11.93
 44,100 11.93 12.00 11.86 300 25,000 -0.4
06/05/2021
11.93
 225,700 12.11 12.11 11.93 0 186,800 -3.2
05/05/2021
12.11
 43,700 11.97 12.11 11.93 100 20,000 -0.3
04/05/2021
11.97
 47,800 12.11 12.11 11.93 0 15,500 -0.3
29/04/2021
12.11
 63,900 12.00 12.14 11.79 0 2,000 -0.0
28/04/2021
12.00
 21,200 11.93 12.00 11.97 0 0 0
27/04/2021
11.93
 48,100 12.04 12.04 11.86 0 8,200 -0.1
26/04/2021
12.04
 87,500 12.00 12.04 11.93 0 0 0
23/04/2021
12.00
 90,800 12.11 12.11 11.97 1,300 0 0.0
22/04/2021
12.11
 98,200 12.17 12.24 12.11 3,000 0 0.1
20/04/2021
12.17
 161,100 12.17 12.28 12.14 0 0 0
19/04/2021
12.17
 187,600 12.17 12.21 12.14 0 0 0
16/04/2021
12.17
 64,000 12.21 12.28 12.14 0 1,500 -0.0
15/04/2021
12.21
 55,700 12.21 12.28 12.21 0 0 0
14/04/2021
12.21
 68,200 12.21 12.24 12.17 0 0 0
13/04/2021
12.21
 65,900 12.28 12.28 12.17 5,000 0 0.1
12/04/2021
12.28
 75,700 12.28 12.31 12.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |